Aberdeen New Thai Inv Trust (ANW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aberdeen New Thai Inv Trust

Date Open High Low Close* Volume
06/03/2013 554.50p 563.00p 553.25p 559.00p 84574
05/03/2013 550.50p 560.00p 550.50p 554.00p 83857
04/03/2013 548.50p 553.00p 547.00p 549.00p 99182
01/03/2013 539.00p 552.49p 539.00p 548.25p 102447
28/02/2013 530.00p 540.00p 529.00p 537.50p 189290
27/02/2013 508.50p 531.50p 508.50p 529.00p 44118
26/02/2013 509.00p 512.80p 502.00p 508.50p 78678
25/02/2013 492.75p 510.50p 491.80p 510.50p 59832
22/02/2013 487.50p 495.00p 487.00p 492.50p 28290
21/02/2013 489.50p 492.00p 483.00p 487.00p 80333
20/02/2013 472.00p 492.00p 471.50p 490.00p 42413
19/02/2013 470.50p 474.00p 467.51p 471.50p 32487
18/02/2013 470.50p 474.50p 466.51p 470.50p 63517
15/02/2013 474.50p 475.00p 468.25p 470.50p 38899
14/02/2013 472.50p 474.50p 472.50p 474.50p 32663
13/02/2013 460.50p 473.49p 456.10p 472.50p 116729
12/02/2013 471.00p 474.50p 451.00p 459.00p 190694
11/02/2013 488.75p 489.39p 470.00p 474.50p 118875
08/02/2013 490.50p 490.50p 486.00p 488.75p 34610
07/02/2013 491.50p 493.50p 488.00p 491.00p 35847
06/02/2013 491.50p 495.00p 488.01p 491.50p 37387
05/02/2013 493.00p 496.80p 489.00p 492.00p 77867
04/02/2013 496.00p 500.00p 492.50p 495.50p 57024
01/02/2013 494.00p 499.99p 490.20p 496.00p 58834
31/01/2013 496.00p 497.29p 491.51p 494.00p 45098
30/01/2013 498.00p 501.20p 493.90p 499.00p 80618
29/01/2013 487.00p 502.00p 485.00p 497.75p 113724
28/01/2013 457.00p 489.00p 456.50p 486.00p 113001
25/01/2013 449.50p 460.00p 449.50p 456.50p 57171
24/01/2013 441.75p 453.00p 441.00p 449.50p 35990
23/01/2013 440.25p 443.50p 439.75p 441.00p 70746
22/01/2013 435.50p 442.00p 435.00p 440.50p 73603
21/01/2013 434.50p 436.74p 434.28p 435.00p 81043
18/01/2013 434.50p 437.00p 432.00p 434.50p 53316
17/01/2013 434.00p 437.00p 433.49p 434.00p 27472
16/01/2013 434.00p 436.00p 431.30p 434.00p 39856
15/01/2013 434.75p 436.40p 433.00p 434.75p 54775
14/01/2013 434.00p 437.00p 433.10p 434.75p 48168
11/01/2013 434.00p 437.00p 433.00p 434.00p 35696
10/01/2013 434.00p 437.00p 431.00p 434.00p 49613
09/01/2013 433.00p 436.49p 432.60p 434.00p 47035
08/01/2013 432.00p 434.00p 430.93p 432.00p 38199
07/01/2013 432.50p 434.38p 431.00p 432.00p 83988
04/01/2013 428.00p 435.00p 428.00p 434.00p 63432
03/01/2013 424.50p 431.00p 424.50p 428.50p 100064
02/01/2013 416.50p 427.99p 416.50p 424.50p 162325
31/12/2012 413.50p 417.00p 412.45p 413.50p 26554
28/12/2012 405.00p 417.00p 405.00p 413.50p 25405
27/12/2012 402.00p 406.00p 401.51p 405.00p 20010
24/12/2012 400.00p 404.00p 399.50p 401.50p 7046
21/12/2012 399.25p 403.00p 398.70p 400.00p 19864
20/12/2012 398.00p 402.00p 396.00p 399.25p 49339
19/12/2012 396.50p 399.00p 394.50p 397.75p 48497
18/12/2012 396.00p 398.38p 394.80p 396.00p 17078
17/12/2012 396.00p 398.38p 393.00p 396.00p 27882
14/12/2012 396.00p 398.38p 394.80p 396.00p 21454
13/12/2012 396.00p 397.00p 393.00p 396.00p 24236
12/12/2012 392.50p 399.00p 391.50p 396.00p 64377
11/12/2012 390.50p 393.75p 390.50p 392.13p 22504
10/12/2012 387.50p 391.50p 386.38p 389.50p 34904
07/12/2012 384.75p 388.45p 383.38p 387.00p 54881
06/12/2012 381.75p 386.50p 381.75p 384.75p 42004
05/12/2012 381.25p 383.00p 381.25p 381.75p 24659
04/12/2012 380.75p 382.99p 379.50p 381.25p 16703
03/12/2012 378.25p 382.00p 378.25p 380.75p 19035
30/11/2012 376.75p 378.45p 376.20p 378.25p 36588
29/11/2012 374.50p 378.50p 373.00p 375.75p 34852
28/11/2012 374.75p 377.50p 373.00p 374.50p 19866
27/11/2012 374.25p 377.49p 372.00p 374.75p 18099
26/11/2012 372.50p 376.85p 371.00p 374.25p 41508
23/11/2012 372.75p 375.00p 370.50p 372.50p 29391
22/11/2012 372.50p 375.00p 371.01p 372.50p 10949
21/11/2012 372.50p 373.75p 370.50p 372.50p 25976
20/11/2012 372.50p 375.00p 371.00p 372.50p 18487
19/11/2012 372.50p 375.00p 370.00p 372.50p 26341
16/11/2012 374.50p 376.00p 370.10p 372.50p 22937
15/11/2012 375.50p 376.99p 373.00p 374.50p 16015
14/11/2012 376.00p 377.00p 375.21p 376.00p 18729
13/11/2012 377.50p 378.75p 375.00p 376.00p 10903
12/11/2012 380.00p 382.00p 379.00p 379.00p 6245
09/11/2012 380.00p 382.39p 378.20p 380.00p 9745
08/11/2012 380.25p 383.00p 379.15p 380.00p 2498
07/11/2012 380.50p 383.00p 379.20p 380.50p 11114
06/11/2012 378.87p 382.40p 378.87p 380.25p 13969
05/11/2012 379.12p 381.75p 378.87p 378.87p 14290
02/11/2012 379.12p 381.75p 377.00p 379.12p 24226
01/11/2012 378.63p 380.73p 378.63p 378.63p 5318
31/10/2012 378.63p 380.94p 378.63p 378.63p 18605
30/10/2012 378.63p 381.00p 376.66p 378.63p 13398
29/10/2012 378.63p 381.00p 376.01p 378.63p 12534
26/10/2012 379.87p 380.55p 378.00p 378.63p 20975
25/10/2012 380.75p 382.50p 378.11p 380.25p 37790
24/10/2012 381.00p 381.50p 379.00p 380.75p 30809
23/10/2012 380.00p 380.88p 379.60p 380.00p 7750
22/10/2012 380.00p 380.99p 379.29p 379.50p 42549
19/10/2012 380.00p 381.00p 379.25p 380.00p 49117
18/10/2012 378.75p 381.00p 378.75p 380.00p 10732
17/10/2012 377.75p 380.50p 377.75p 378.75p 27996
16/10/2012 377.75p 380.50p 377.75p 377.75p 9971
15/10/2012 378.75p 380.50p 376.00p 377.75p 34940
12/10/2012 378.50p 380.00p 378.50p 378.50p 13970
11/10/2012 378.00p 379.99p 377.10p 378.50p 16822
10/10/2012 378.50p 380.00p 377.00p 378.00p 24142
09/10/2012 378.00p 380.00p 378.00p 378.50p 277445
08/10/2012 377.00p 379.00p 377.00p 377.00p 23605
05/10/2012 376.50p 380.00p 376.50p 377.00p 11589
04/10/2012 376.50p 379.00p 376.10p 376.50p 13625
03/10/2012 376.00p 380.00p 375.00p 376.50p 16620
02/10/2012 375.00p 378.00p 375.00p 376.50p 60397
01/10/2012 366.75p 377.50p 366.75p 376.50p 44869
28/09/2012 361.00p 370.00p 361.00p 366.50p 16806
27/09/2012 358.75p 363.00p 358.75p 360.50p 12467
26/09/2012 358.50p 362.00p 358.50p 358.50p 14914
25/09/2012 356.25p 362.00p 356.25p 358.75p 18554
24/09/2012 356.50p 360.00p 355.65p 356.25p 14675
21/09/2012 356.00p 360.00p 352.53p 356.50p 14039
20/09/2012 356.00p 360.00p 356.00p 356.00p 12980
19/09/2012 355.00p 360.00p 354.80p 356.00p 14731
18/09/2012 354.00p 357.99p 353.20p 354.00p 28060
17/09/2012 353.50p 357.99p 352.62p 354.00p 24144
14/09/2012 348.00p 356.49p 348.00p 353.25p 18618
13/09/2012 344.50p 349.17p 343.60p 346.50p 14018
12/09/2012 343.50p 346.99p 343.50p 344.50p 18729
11/09/2012 342.50p 346.99p 339.00p 342.50p 18133
10/09/2012 341.50p 346.99p 340.00p 343.00p 24852
07/09/2012 341.00p 344.90p 341.00p 341.50p 13039
06/09/2012 338.50p 340.50p 338.25p 340.50p 18934
05/09/2012 339.00p 341.99p 336.75p 338.50p 7946
04/09/2012 338.50p 341.99p 336.65p 339.00p 12927
03/09/2012 338.50p 341.99p 336.51p 338.50p 4610
31/08/2012 338.50p 341.99p 338.00p 338.50p 23201
30/08/2012 338.50p 340.18p 335.75p 338.50p 45539
29/08/2012 339.00p 340.85p 335.00p 339.00p 10177
28/08/2012 339.00p 340.92p 335.80p 339.00p 12789
24/08/2012 339.00p 340.92p 335.80p 339.00p 13445
23/08/2012 339.00p 341.00p 339.00p 339.00p 8549
22/08/2012 339.00p 342.28p 335.00p 339.00p 25772
21/08/2012 339.50p 341.50p 337.31p 339.50p 16330
20/08/2012 339.50p 342.40p 335.50p 335.50p 18702
17/08/2012 339.50p 342.40p 339.50p 339.50p 6906
16/08/2012 339.00p 341.70p 339.00p 339.00p 5409
15/08/2012 339.50p 341.75p 336.80p 339.00p 4527
14/08/2012 339.50p 342.90p 335.20p 339.50p 11567
13/08/2012 339.50p 342.90p 335.00p 335.00p 14101
10/08/2012 339.50p 343.49p 337.00p 339.50p 18556
09/08/2012 340.00p 342.80p 340.00p 340.00p 16641
08/08/2012 340.00p 341.80p 336.01p 340.00p 11916
07/08/2012 340.00p 342.64p 336.91p 340.00p 90006
06/08/2012 339.00p 343.24p 335.90p 340.00p 17029
03/08/2012 338.00p 342.80p 335.70p 338.50p 8077
02/08/2012 337.50p 341.00p 337.50p 338.00p 12815
01/08/2012 337.50p 341.49p 334.72p 337.50p 27393
31/07/2012 337.50p 341.40p 334.12p 337.50p 12056
30/07/2012 337.25p 340.50p 334.70p 337.25p 10602
27/07/2012 336.75p 340.23p 336.75p 337.25p 10611
26/07/2012 336.75p 339.25p 334.01p 336.75p 14553
25/07/2012 336.75p 339.25p 334.01p 336.75p 4378
24/07/2012 337.25p 339.90p 336.75p 336.75p 7958
23/07/2012 338.25p 341.74p 334.80p 335.75p 6605
20/07/2012 339.50p 342.80p 335.90p 339.50p 14347
19/07/2012 339.50p 343.74p 336.20p 339.50p 10431
18/07/2012 339.50p 342.74p 336.20p 339.00p 17647
17/07/2012 338.25p 343.90p 335.75p 339.50p 30387
16/07/2012 337.50p 341.99p 334.10p 338.00p 404
13/07/2012 336.50p 340.99p 335.40p 337.50p 13927
12/07/2012 336.00p 338.99p 336.00p 336.00p 5075
11/07/2012 335.00p 339.00p 334.08p 336.00p 6578
10/07/2012 335.00p 336.99p 333.51p 335.00p 17855
09/07/2012 335.00p 336.90p 335.00p 335.00p 9927
06/07/2012 335.50p 337.90p 334.35p 335.50p 13710
05/07/2012 336.00p 338.90p 335.30p 336.00p 16766
04/07/2012 335.75p 339.00p 335.75p 336.00p 15369
03/07/2012 330.50p 337.25p 328.25p 335.12p 19477
02/07/2012 326.50p 332.50p 325.60p 330.50p 23343
29/06/2012 326.00p 330.00p 323.37p 326.50p 7551
28/06/2012 322.50p 325.00p 322.50p 325.00p 9405
27/06/2012 319.00p 323.99p 319.00p 322.50p 5951
26/06/2012 318.00p 319.00p 317.01p 318.00p 6919
25/06/2012 316.75p 319.99p 316.75p 318.00p 2700
22/06/2012 316.25p 319.13p 316.25p 319.13p 4788
21/06/2012 318.50p 319.75p 316.25p 318.50p 5606
20/06/2012 319.50p 320.90p 315.10p 320.00p 3504
19/06/2012 320.00p 321.69p 318.10p 319.50p 5077
18/06/2012 320.50p 321.70p 318.25p 320.50p 5064
15/06/2012 320.50p 321.70p 318.01p 320.00p 6735
14/06/2012 319.75p 321.37p 318.01p 320.50p 3194
13/06/2012 319.75p 321.50p 319.20p 321.50p 8083
12/06/2012 320.75p 321.00p 317.60p 321.00p 14097
11/06/2012 315.50p 322.53p 315.50p 321.75p 12963
08/06/2012 312.00p 314.25p 312.00p 314.25p 9637
07/06/2012 309.38p 313.40p 309.38p 312.00p 18378
06/06/2012 310.00p 310.17p 308.60p 309.38p 12253
01/06/2012 315.00p 316.15p 310.01p 314.00p 10621
31/05/2012 315.00p 316.15p 312.01p 315.00p 5092
30/05/2012 315.00p 316.15p 312.01p 315.00p 9826
29/05/2012 313.00p 317.49p 313.00p 315.00p 2141
28/05/2012 311.50p 314.49p 308.70p 311.50p 9120
25/05/2012 310.50p 311.50p 308.50p 310.50p 6853
24/05/2012 308.50p 310.89p 308.50p 310.50p 3000
23/05/2012 308.50p 310.89p 308.50p 308.50p 8299

*Close Price adjusted for both dividends and splits